Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 150.63 | 151.24 | 147.20 | 147.20 | 146.88 | 129,425 |
| 2025-08-06 | 149.91 | 151.06 | 148.46 | 150.05 | 149.72 | 106,288 |
| 2025-08-05 | 153.00 | 153.95 | 149.91 | 149.91 | 149.58 | 112,787 |
| 2025-08-04 | 149.17 | 152.69 | 148.73 | 152.03 | 151.70 | 166,100 |
| 2025-08-01 | 152.35 | 152.35 | 147.72 | 148.40 | 148.08 | 210,137 |
| 2025-07-31 | 154.70 | 157.38 | 153.50 | 154.85 | 154.51 | 507,760 |
| 2025-07-30 | 141.38 | 149.64 | 137.70 | 149.64 | 149.32 | 212,039 |
| 2025-07-29 | 143.87 | 144.78 | 139.88 | 140.16 | 139.86 | 76,790 |
| 2025-07-28 | 143.20 | 144.95 | 142.47 | 143.60 | 143.29 | 62,082 |
| 2025-07-25 | 141.40 | 143.20 | 141.06 | 141.80 | 141.49 | 48,395 |
| 2025-07-24 | 142.00 | 142.91 | 140.71 | 141.81 | 141.50 | 55,584 |
| 2025-07-23 | 139.61 | 141.50 | 139.61 | 139.78 | 139.48 | 47,024 |
| 2025-07-22 | 142.06 | 142.65 | 139.30 | 140.20 | 139.90 | 67,007 |
| 2025-07-21 | 140.73 | 142.55 | 140.09 | 141.90 | 141.59 | 64,731 |
| 2025-07-18 | 139.55 | 140.49 | 136.90 | 139.92 | 139.62 | 41,461 |
| 2025-07-17 | 141.10 | 141.39 | 138.58 | 138.58 | 138.28 | 108,978 |
| 2025-07-16 | 142.37 | 142.48 | 138.94 | 139.80 | 139.50 | 163,599 |
| 2025-07-15 | 143.43 | 143.85 | 141.27 | 141.64 | 141.33 | 75,497 |
| 2025-07-14 | 141.92 | 144.67 | 141.72 | 143.42 | 143.11 | 70,995 |
| 2025-07-11 | 143.75 | 144.17 | 141.21 | 141.89 | 141.58 | 40,240 |
| 2025-07-10 | 145.77 | 146.00 | 142.20 | 143.75 | 143.44 | 50,776 |
| 2025-07-09 | 140.84 | 144.80 | 140.76 | 144.80 | 144.49 | 64,909 |
| 2025-07-08 | 140.10 | 141.00 | 139.35 | 140.00 | 139.70 | 50,569 |
| 2025-07-07 | 139.19 | 141.84 | 139.00 | 140.68 | 140.37 | 76,951 |
| 2025-07-04 | 138.00 | 138.38 | 136.34 | 136.34 | 136.04 | 25,919 |
| 2025-07-03 | 139.06 | 141.04 | 138.02 | 138.40 | 138.10 | 50,065 |
| 2025-07-02 | 139.20 | 140.59 | 137.90 | 138.44 | 138.14 | 194,508 |
| 2025-07-01 | 143.00 | 143.66 | 139.43 | 140.50 | 140.20 | 76,557 |
| 2025-06-30 | 145.60 | 146.16 | 142.50 | 143.59 | 143.28 | 49,909 |
| 2025-06-27 | 142.77 | 144.25 | 142.16 | 142.66 | 142.35 | 56,488 |
| 2025-06-26 | 140.49 | 142.93 | 140.15 | 142.29 | 141.98 | 51,020 |
| 2025-06-25 | 141.47 | 142.16 | 139.71 | 140.80 | 140.49 | 204,631 |
| 2025-06-24 | 138.00 | 140.63 | 137.48 | 139.84 | 139.54 | 517,010 |
| 2025-06-23 | 135.20 | 137.13 | 133.94 | 136.83 | 136.53 | 110,281 |
| 2025-06-20 | 137.51 | 137.62 | 134.18 | 134.65 | 134.36 | 56,083 |
| 2025-06-18 | 137.19 | 138.05 | 136.15 | 136.15 | 135.85 | 74,237 |
| 2025-06-17 | 137.19 | 138.05 | 136.23 | 137.30 | 137.00 | 69,478 |
| 2025-06-16 | 138.01 | 139.18 | 136.56 | 137.35 | 137.05 | 126,799 |
| 2025-06-13 | 136.60 | 137.96 | 134.69 | 134.80 | 134.51 | 28,054 |
| 2025-06-12 | 136.90 | 137.69 | 135.61 | 136.79 | 136.49 | 49,382 |
| 2025-06-11 | 139.40 | 140.40 | 136.93 | 136.95 | 136.58 | 39,201 |
| 2025-06-10 | 139.00 | 139.80 | 137.39 | 139.49 | 139.12 | 38,074 |
| 2025-06-09 | 139.28 | 140.51 | 137.54 | 137.54 | 137.17 | 41,067 |
| 2025-06-06 | 137.66 | 140.51 | 137.66 | 139.30 | 138.93 | 136,458 |
| 2025-06-05 | 138.80 | 138.81 | 136.21 | 136.30 | 135.94 | 72,307 |
| 2025-06-04 | 134.17 | 138.72 | 134.05 | 138.26 | 137.89 | 114,169 |
| 2025-06-03 | 136.85 | 137.13 | 133.65 | 133.65 | 133.29 | 87,901 |
| 2025-06-02 | 130.80 | 136.50 | 130.18 | 135.74 | 135.38 | 65,025 |
| 2025-05-30 | 129.30 | 132.00 | 128.96 | 131.95 | 131.60 | 54,200 |
| 2025-05-29 | 131.33 | 132.29 | 129.24 | 130.36 | 130.01 | 231,128 |
| 2025-05-28 | 130.00 | 132.00 | 129.87 | 130.94 | 130.59 | 55,900 |
| 2025-05-27 | 129.00 | 130.00 | 128.18 | 130.00 | 129.65 | 52,153 |
| 2025-05-26 | 128.10 | 129.87 | 128.10 | 129.41 | 129.06 | 13,755 |
| 2025-05-23 | 126.47 | 128.50 | 125.83 | 128.02 | 127.68 | 63,540 |
| 2025-05-22 | 129.00 | 129.49 | 127.16 | 129.21 | 128.86 | 86,698 |
| 2025-05-21 | 127.86 | 130.49 | 127.50 | 128.00 | 127.66 | 38,426 |
| 2025-05-20 | 128.37 | 129.38 | 128.21 | 129.10 | 128.75 | 100,439 |
| 2025-05-19 | 127.45 | 129.64 | 126.74 | 128.50 | 128.16 | 63,656 |
| 2025-05-16 | 130.30 | 130.79 | 127.70 | 129.45 | 129.10 | 79,596 |
| 2025-05-15 | 129.97 | 132.91 | 129.92 | 130.15 | 129.80 | 99,169 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0656 USD |
| 2026-03-12 | 0.0664 USD |
| 2025-12-11 | 0.0703 USD |
| 2025-09-18 | 0.0675 USD |
| 2025-06-12 | 0.0694 USD |
| 2025-03-12 | 0.0729 USD |
| 2024-12-12 | 0.0748 USD |
| 2024-09-12 | 0.0657 USD |
| 2024-06-12 | 0.0667 USD |
| 2024-02-20 | 0.0602 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.